NYSEArca - Nasdaq Real Time Price • USD
iPath Series B Bloomberg Coffee Subindex Total Return ETN (JO)
As of June 8 at 9:52 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jul 21, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 20, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 19, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 18, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 17, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 14, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 13, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 12, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 11, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 10, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 7, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 6, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 5, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 3, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 30, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 29, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 27, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 26, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 23, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 22, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 21, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 20, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 16, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 15, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 14, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 13, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 12, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 9, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jun 8, 2023 | 55.56 | 55.56 | 54.00 | 54.00 | 54.00 | 717 |
| Jun 7, 2023 | 54.04 | 54.73 | 53.90 | 54.67 | 54.67 | 42,020 |
| Jun 6, 2023 | 53.65 | 54.18 | 53.65 | 54.08 | 54.08 | 22,058 |
| Jun 5, 2023 | 53.56 | 53.95 | 53.37 | 53.75 | 53.75 | 4,851 |
| Jun 2, 2023 | 54.75 | 54.75 | 52.85 | 53.16 | 53.16 | 7,714 |
| Jun 1, 2023 | 54.10 | 54.27 | 53.90 | 54.01 | 54.01 | 7,442 |
| May 31, 2023 | 52.36 | 52.78 | 52.19 | 52.39 | 52.39 | 7,084 |
| May 30, 2023 | 52.47 | 52.47 | 51.81 | 52.01 | 52.01 | 22,212 |
| May 26, 2023 | 53.85 | 53.85 | 52.93 | 52.98 | 52.98 | 6,292 |
| May 25, 2023 | 54.55 | 54.67 | 53.32 | 53.42 | 53.42 | 14,269 |
| May 24, 2023 | 55.07 | 55.36 | 55.02 | 55.14 | 55.14 | 5,419 |
| May 23, 2023 | 55.38 | 55.69 | 54.89 | 55.11 | 55.11 | 3,584 |
| May 22, 2023 | 55.52 | 55.72 | 55.25 | 55.53 | 55.53 | 14,041 |
| May 19, 2023 | 56.33 | 56.47 | 55.93 | 56.04 | 56.04 | 8,589 |
| May 18, 2023 | 54.18 | 54.90 | 54.14 | 54.61 | 54.61 | 5,857 |
| May 17, 2023 | 54.34 | 54.85 | 54.09 | 54.69 | 54.69 | 4,366 |
| May 16, 2023 | 56.36 | 56.67 | 54.58 | 54.73 | 54.73 | 17,499 |
| May 15, 2023 | 55.19 | 55.61 | 54.62 | 55.37 | 55.37 | 18,840 |
| May 12, 2023 | 54.09 | 54.09 | 53.15 | 53.52 | 53.52 | 7,295 |
| May 11, 2023 | 53.95 | 54.29 | 53.40 | 53.47 | 53.47 | 9,162 |
| May 10, 2023 | 54.54 | 54.59 | 54.27 | 54.42 | 54.42 | 1,886 |
| May 9, 2023 | 54.52 | 54.76 | 54.52 | 54.76 | 54.76 | 2,341 |
| May 8, 2023 | 54.50 | 54.50 | 53.86 | 54.08 | 54.08 | 6,715 |
| May 5, 2023 | 54.09 | 55.20 | 54.00 | 55.12 | 55.12 | 6,135 |
| May 4, 2023 | 53.34 | 53.98 | 53.12 | 53.82 | 53.82 | 6,495 |
| May 3, 2023 | 53.54 | 54.89 | 53.05 | 54.10 | 54.10 | 11,067 |
| May 2, 2023 | 54.16 | 54.73 | 54.16 | 54.52 | 54.52 | 8,952 |
| May 1, 2023 | 54.37 | 54.37 | 53.75 | 54.14 | 54.14 | 10,965 |
| Apr 28, 2023 | 54.90 | 54.90 | 54.21 | 54.39 | 54.39 | 13,768 |
| Apr 27, 2023 | 55.18 | 55.94 | 54.90 | 55.20 | 55.20 | 4,239 |
| Apr 26, 2023 | 55.61 | 56.75 | 55.61 | 55.99 | 55.99 | 3,823 |
Related Tickers
CQQQ Invesco China Technology ETF
33.91
+3.48%
QLD ProShares Ultra QQQ
82.07
+3.41%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.83
+3.02%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
217.45
+2.47%
IGM iShares Expanded Tech Sector ETF
83.68
+2.40%
EZA iShares MSCI South Africa ETF
39.96
+2.40%
IYW iShares U.S. Technology ETF
131.19
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.81
+2.25%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
IVW iShares S&P 500 Growth ETF
82.72
+2.16%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.65
+2.11%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.38
+2.12%
NULG Nuveen ESG Large-Cap Growth ETF
74.17
+2.11%
TMFC Motley Fool 100 Index ETF
48.51
+2.12%
SCHG Schwab U.S. Large-Cap Growth ETF
90.72
+2.10%
MGK Vanguard Mega Cap Growth Index Fund
278.49
+2.08%
DXJ WisdomTree Japan Hedged Equity Fund
107.84
+2.09%
PSI Invesco Semiconductors ETF
54.55
+2.09%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
IUSG iShares Core S&P U.S. Growth ETF
114.63
+2.06%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
VUG Vanguard Growth Index Fund ETF Shares
335.91
+2.04%
IWF iShares Russell 1000 Growth ETF
328.56
+2.02%
FTXL First Trust Nasdaq Semiconductor ETF
87.14
+2.01%
IWY iShares Russell Top 200 Growth ETF
190.57
+2.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.34
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
SOXX iShares Semiconductor ETF
216.64
+1.99%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.54
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TUR iShares MSCI Turkey ETF
39.52
+1.95%
VGT Vanguard Information Technology Index Fund ETF Shares
505.06
+1.94%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.86%
ILCG iShares Morningstar Growth ETF
73.61
+1.87%
IOO iShares Global 100 ETF
88.72
+1.86%
XSD SPDR S&P Semiconductor ETF
224.71
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.75%
FTEC Fidelity MSCI Information Technology Index ETF
150.01
+1.72%
QQQ Invesco QQQ Trust
431.72
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.91
+1.70%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
IXN iShares Global Tech ETF
71.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.92
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.97
+1.67%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
QTUM Defiance Quantum ETF
58.30
+1.64%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.79
+1.60%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
CNYA iShares MSCI China A ETF
26.37
+1.54%
FV First Trust Dorsey Wright Focus 5 ETF
54.70
+1.61%
ITB iShares U.S. Home Construction ETF
105.98
+1.50%
LIT Global X Lithium & Battery Tech ETF
42.82
+1.47%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
OEF iShares S&P 100 ETF
241.86
+1.48%
XHB SPDR S&P Homebuilders ETF
103.96
+1.45%
SPHQ Invesco S&P 500 Quality ETF
59.39
+1.44%
XLY Consumer Discretionary Select Sector SPDR Fund
176.82
+1.42%
XLK Technology Select Sector SPDR Fund
200.39
+1.41%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.41%
MGC Vanguard Mega Cap Index Fund
182.36
+1.34%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
EWW iShares MSCI Mexico ETF
66.67
+1.32%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.38
+1.28%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
SPMO Invesco S&P 500 Momentum ETF
77.07
+1.26%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.67
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.23%
SUSA iShares MSCI USA ESG Select ETF
105.66
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
GXG Global X MSCI Colombia ETF
25.40
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
VV Vanguard Large Cap Index Fund
233.69
+1.15%
SPHB Invesco S&P 500 High Beta ETF
83.39
+1.18%
VOO Vanguard S&P 500 ETF
467.97
+1.16%
IVV iShares Core S&P 500 ETF
511.67
+1.16%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.98
+1.18%
ESGU iShares ESG Aware MSCI USA ETF
111.81
+1.16%
SPY SPDR S&P 500 ETF Trust
509.16
+1.13%
FIVG Defiance 5G Next Gen Connectivity ETF
37.32
+1.12%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.91
+1.12%
IWB iShares Russell 1000 ETF
279.86
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.12%
SPLG SPDR Portfolio S&P 500 ETF
59.89
+1.11%
REZ iShares Residential and Multisector Real Estate ETF
70.95
+1.09%
EPU iShares MSCI Peru ETF
40.90
+1.09%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.35
+1.09%